Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 269.00 | 278.00 | 254.00 | 277.00 | 2,834 | +4.00(+1.47%) |
Oct 30, 2019 | 273.00 | 280.00 | 259.00 | 273.00 | 3,504 | -7.00(-2.50%) |
Oct 29, 2019 | 277.00 | 299.00 | 253.00 | 280.00 | 14,215 | +24.00(+9.38%) |
Oct 28, 2019 | 230.00 | 263.00 | 225.00 | 256.00 | 4,656 | +23.00(+9.87%) |
Oct 25, 2019 | 220.00 | 234.00 | 218.00 | 233.00 | 839 | +8.00(+3.56%) |
Oct 24, 2019 | 226.00 | 229.00 | 223.00 | 225.00 | 416 | +0.00(+0.00%) |
Oct 23, 2019 | 229.00 | 236.00 | 210.00 | 225.00 | 1,156 | -5.00(-2.17%) |
Oct 22, 2019 | 243.00 | 243.00 | 222.00 | 230.00 | 993 | -14.00(-5.74%) |
Oct 21, 2019 | 247.00 | 250.00 | 242.00 | 244.00 | 697 | +1.00(+0.41%) |
Oct 18, 2019 | 250.00 | 252.61 | 240.00 | 243.00 | 937 | -10.00(-3.95%) |
Oct 17, 2019 | 246.00 | 255.00 | 224.00 | 253.00 | 2,426 | +7.00(+2.85%) |
Oct 16, 2019 | 245.00 | 252.00 | 243.00 | 246.00 | 830 | +1.00(+0.41%) |
Oct 15, 2019 | 255.00 | 255.00 | 239.00 | 245.00 | 920 | -11.00(-4.30%) |
Oct 14, 2019 | 239.00 | 257.00 | 238.00 | 256.00 | 1,557 | +16.00(+6.67%) |
Oct 11, 2019 | 237.00 | 244.00 | 230.00 | 240.00 | 768 | +5.00(+2.13%) |
Oct 10, 2019 | 237.00 | 243.00 | 230.00 | 235.00 | 565 | +2.00(+0.86%) |
Oct 09, 2019 | 227.00 | 245.00 | 227.00 | 233.00 | 651 | +7.00(+3.10%) |
Oct 08, 2019 | 235.00 | 235.00 | 224.00 | 226.00 | 316 | -6.00(-2.59%) |
Oct 07, 2019 | 225.00 | 234.00 | 225.00 | 232.00 | 498 | +8.00(+3.57%) |
Oct 04, 2019 | 215.00 | 228.00 | 213.00 | 224.00 | 882 | +9.00(+4.19%) |
Oct 03, 2019 | 203.00 | 216.00 | 198.00 | 215.00 | 904 | +15.00(+7.50%) |
Oct 02, 2019 | 206.36 | 206.36 | 196.00 | 200.00 | 676 | -5.00(-2.44%) |
Oct 01, 2019 | 207.00 | 209.00 | 200.00 | 205.00 | 952 | +0.00(+0.00%) |
Sep 30, 2019 | 202.00 | 208.00 | 185.00 | 205.00 | 3,275 | -26.50(-11.45%) |
Sep 27, 2019 | 252.00 | 259.00 | 223.00 | 231.50 | 6,722 | -11.71(-4.81%) |
Sep 26, 2019 | 263.00 | 268.00 | 240.55 | 243.21 | 2,055 | -13.79(-5.37%) |
Sep 25, 2019 | 248.00 | 258.00 | 247.00 | 257.00 | 1,219 | +9.00(+3.63%) |
Sep 24, 2019 | 249.00 | 255.00 | 245.00 | 248.00 | 842 | -4.00(-1.59%) |
Sep 23, 2019 | 242.00 | 262.00 | 241.00 | 252.00 | 2,100 | +11.00(+4.56%) |
Sep 20, 2019 | 239.00 | 243.62 | 232.00 | 241.00 | 1,004 | +2.00(+0.84%) |
Sep 19, 2019 | 245.00 | 248.00 | 234.00 | 239.00 | 668 | -2.00(-0.83%) |
Sep 18, 2019 | 245.00 | 249.00 | 235.00 | 241.00 | 770 | -7.00(-2.82%) |
Sep 17, 2019 | 240.00 | 253.00 | 233.00 | 248.00 | 1,653 | +7.00(+2.90%) |
Sep 16, 2019 | 231.00 | 243.68 | 231.00 | 241.00 | 2,916 | +14.00(+6.17%) |
Sep 13, 2019 | 225.00 | 230.00 | 225.00 | 227.00 | 635 | +2.00(+0.89%) |
Sep 12, 2019 | 228.00 | 231.00 | 223.00 | 225.00 | 805 | -2.00(-0.88%) |
Sep 11, 2019 | 237.00 | 237.00 | 223.60 | 227.00 | 1,301 | -11.00(-4.62%) |
Sep 10, 2019 | 232.00 | 239.35 | 223.00 | 238.00 | 2,243 | +6.00(+2.59%) |
Sep 09, 2019 | 229.00 | 239.00 | 217.00 | 232.00 | 5,058 | +5.00(+2.20%) |
Sep 06, 2019 | 237.00 | 243.00 | 225.00 | 227.00 | 1,278 | -13.00(-5.42%) |
Sep 05, 2019 | 230.00 | 243.00 | 227.00 | 240.00 | 3,208 | +14.00(+6.19%) |
Sep 04, 2019 | 245.00 | 250.00 | 225.00 | 226.00 | 4,043 | +5.00(+2.26%) |
Sep 03, 2019 | 233.00 | 239.00 | 218.00 | 221.00 | 2,649 | -4.00(-1.78%) |
Aug 30, 2019 | 225.00 | 238.00 | 205.00 | 225.00 | 2,642 | +6.00(+2.74%) |
Aug 29, 2019 | 203.00 | 228.00 | 200.00 | 219.00 | 1,539 | +20.00(+10.05%) |
Aug 28, 2019 | 190.00 | 214.00 | 190.00 | 199.00 | 1,602 | +10.00(+5.29%) |
Aug 27, 2019 | 204.00 | 205.00 | 187.00 | 189.00 | 429 | -14.00(-6.90%) |
Aug 26, 2019 | 194.00 | 208.00 | 190.00 | 203.00 | 546 | +15.00(+7.98%) |
Aug 23, 2019 | 205.00 | 210.37 | 186.00 | 188.00 | 1,795 | -12.00(-6.00%) |
Aug 22, 2019 | 194.00 | 255.00 | 190.00 | 200.00 | 9,022 | +15.00(+8.11%) |
Aug 21, 2019 | 195.00 | 195.00 | 176.00 | 185.00 | 282 | -5.00(-2.63%) |
Aug 20, 2019 | 184.00 | 191.00 | 184.00 | 190.00 | 516 | +11.00(+6.15%) |
Aug 19, 2019 | 175.00 | 198.00 | 173.00 | 179.00 | 2,366 | +13.00(+7.83%) |
Aug 16, 2019 | 164.00 | 175.00 | 163.00 | 166.00 | 320 | -2.00(-1.19%) |
Aug 15, 2019 | 173.00 | 175.00 | 166.00 | 168.00 | 455 | -5.00(-2.89%) |
Aug 14, 2019 | 178.00 | 180.01 | 173.00 | 173.00 | 426 | -15.00(-7.98%) |
Aug 13, 2019 | 175.00 | 189.00 | 175.00 | 188.00 | 1,060 | +13.00(+7.43%) |
Aug 12, 2019 | 185.00 | 190.00 | 173.00 | 175.00 | 695 | -9.00(-4.89%) |
Aug 09, 2019 | 191.00 | 193.00 | 180.00 | 184.00 | 419 | -8.00(-4.17%) |
Aug 08, 2019 | 188.00 | 200.00 | 177.00 | 192.00 | 762 | +3.00(+1.59%) |
Aug 07, 2019 | 193.00 | 197.00 | 180.00 | 189.00 | 1,109 | -4.00(-2.07%) |
Aug 06, 2019 | 194.00 | 200.00 | 190.00 | 193.00 | 635 | -2.00(-1.03%) |
Aug 05, 2019 | 205.00 | 206.00 | 190.00 | 195.00 | 1,834 | -17.00(-8.02%) |
Aug 02, 2019 | 209.00 | 215.60 | 201.41 | 212.00 | 2,252 | +7.00(+3.41%) |